ケーズホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,413 | 1,415 | 1,393 | 1,397 | -21 | -1.5% | 1,097,700 |
2020/01/16 | 1,418 | 1,423 | 1,406 | 1,418 | +6 | +0.4% | 780,800 |
2020/01/15 | 1,412 | 1,413 | 1,397 | 1,412 | -6 | -0.4% | 1,050,300 |
2020/01/14 | 1,419 | 1,430 | 1,408 | 1,418 | -9 | -0.6% | 778,500 |
2020/01/10 | 1,413 | 1,428 | 1,407 | 1,427 | +8 | +0.6% | 658,700 |
2020/01/09 | 1,410 | 1,422 | 1,410 | 1,419 | +19 | +1.4% | 854,200 |
2020/01/08 | 1,418 | 1,419 | 1,387 | 1,400 | -30 | -2.1% | 802,800 |
2020/01/07 | 1,416 | 1,435 | 1,412 | 1,430 | +12 | +0.8% | 1,036,500 |
2020/01/06 | 1,404 | 1,422 | 1,400 | 1,418 | -13 | -0.9% | 692,400 |
2019/12/30 | 1,439 | 1,439 | 1,424 | 1,431 | -8 | -0.6% | 334,100 |
2019/12/27 | 1,448 | 1,450 | 1,433 | 1,439 | +4 | +0.3% | 306,000 |
2019/12/26 | 1,434 | 1,435 | 1,428 | 1,435 | +16 | +1.1% | 379,800 |
2019/12/25 | 1,442 | 1,442 | 1,419 | 1,419 | -15 | -1% | 402,800 |
2019/12/24 | 1,446 | 1,447 | 1,429 | 1,434 | -2 | -0.1% | 470,400 |
2019/12/23 | 1,446 | 1,446 | 1,431 | 1,436 | -14 | -1% | 578,100 |
2019/12/20 | 1,432 | 1,450 | 1,431 | 1,450 | +13 | +0.9% | 1,033,400 |
2019/12/19 | 1,424 | 1,438 | 1,423 | 1,437 | +4 | +0.3% | 833,200 |
2019/12/18 | 1,435 | 1,439 | 1,424 | 1,433 | +8 | +0.6% | 600,400 |
2019/12/17 | 1,413 | 1,426 | 1,406 | 1,425 | +17 | +1.2% | 780,800 |
2019/12/16 | 1,411 | 1,417 | 1,402 | 1,408 | -12 | -0.8% | 861,600 |
2019/12/13 | 1,435 | 1,438 | 1,404 | 1,420 | -14 | -1% | 1,449,800 |
2019/12/12 | 1,446 | 1,446 | 1,429 | 1,434 | -4 | -0.3% | 890,200 |
2019/12/11 | 1,454 | 1,454 | 1,429 | 1,438 | -3 | -0.2% | 1,195,600 |
2019/12/10 | 1,439 | 1,447 | 1,432 | 1,441 | +12 | +0.8% | 759,500 |
2019/12/09 | 1,429 | 1,434 | 1,416 | 1,429 | +12 | +0.8% | 973,800 |
2019/12/06 | 1,403 | 1,417 | 1,395 | 1,417 | +5 | +0.4% | 695,100 |
2019/12/05 | 1,387 | 1,412 | 1,384 | 1,412 | +31 | +2.2% | 973,800 |
2019/12/04 | 1,361 | 1,381 | 1,357 | 1,381 | +10 | +0.7% | 690,600 |
2019/12/03 | 1,357 | 1,374 | 1,355 | 1,371 | +5 | +0.4% | 596,200 |
2019/12/02 | 1,346 | 1,369 | 1,345 | 1,366 | +20 | +1.5% | 590,500 |
2019/11/29 | 1,355 | 1,358 | 1,345 | 1,346 | -13 | -1% | 425,600 |
2019/11/28 | 1,354 | 1,359 | 1,337 | 1,359 | -3 | -0.2% | 585,100 |
2019/11/27 | 1,360 | 1,369 | 1,355 | 1,362 | +11 | +0.8% | 696,500 |
2019/11/26 | 1,361 | 1,362 | 1,340 | 1,351 | -10 | -0.7% | 1,351,600 |
2019/11/25 | 1,365 | 1,372 | 1,356 | 1,361 | +7 | +0.5% | 724,600 |
2019/11/22 | 1,343 | 1,360 | 1,339 | 1,354 | +15 | +1.1% | 886,700 |
2019/11/21 | 1,321 | 1,343 | 1,318 | 1,339 | +11 | +0.8% | 906,400 |
2019/11/20 | 1,325 | 1,330 | 1,313 | 1,328 | -4 | -0.3% | 1,117,500 |
2019/11/19 | 1,352 | 1,352 | 1,326 | 1,332 | -12 | -0.9% | 1,057,400 |
2019/11/18 | 1,351 | 1,351 | 1,336 | 1,344 | -13 | -1% | 936,400 |
2019/11/15 | 1,336 | 1,360 | 1,336 | 1,357 | +12 | +0.9% | 1,120,100 |
2019/11/14 | 1,361 | 1,373 | 1,343 | 1,345 | -31 | -2.3% | 1,112,500 |
2019/11/13 | 1,387 | 1,388 | 1,360 | 1,376 | -14 | -1% | 1,518,300 |
2019/11/12 | 1,367 | 1,402 | 1,353 | 1,390 | +36 | +2.7% | 1,795,300 |
2019/11/11 | 1,280 | 1,373 | 1,280 | 1,354 | +95 | +7.5% | 3,270,500 |
2019/11/08 | 1,257 | 1,279 | 1,255 | 1,259 | +13 | +1% | 1,488,200 |
2019/11/07 | 1,245 | 1,249 | 1,234 | 1,246 | +3 | +0.2% | 701,100 |
2019/11/06 | 1,245 | 1,247 | 1,236 | 1,243 | +5 | +0.4% | 799,500 |
2019/11/05 | 1,235 | 1,242 | 1,227 | 1,238 | +9 | +0.7% | 1,044,900 |
2019/11/01 | 1,220 | 1,232 | 1,216 | 1,229 | -10 | -0.8% | 934,200 |
1151~
1200
件表示中 / 5786件
類似銘柄と比較する
現在ご覧いただいている「ケーズHD」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ケーズHD | 153,900円 | +2.3% | +4.6% | 2.86% | 21.53倍 | 0.96倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
ビックカメラ | 163,000円 | +12.3% | +48.5% | 1.47% | 27.90倍 | 1.93倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、12年にコジマを傘下に |
サイゼリヤ | 566,000円 | +15.2% | +61.0% | 0.44% | 42.72倍 | 2.76倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
H2Oリテイル | 225,300円 | +6.8% | +7.6% | 1.78% | 9.18倍 | 1.03倍 |
|
07年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
日ガス | 232,300円 | +2.9% | +13.6% | 3.98% | 18.30倍 | 3.52倍 |
|
関東地盤にLPガス、都市ガスを展開。直販に特色。M&A戦略で商圏拡大。電力にも参入 |
市場注目の銘柄
チャート関連のコラム